LSE, MRCH End of Day and Historical Share Prices [Merchants Trust Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, MRCH: Merchants Trust PLC

03 Sep 2025

LAST: 539.0	CHANGE: 2.00	OPEN: 539.0	HIGH: 544.0	ASK: 0.0	VOLUME: 265.6K
LAST: 539.0	CHG(%): 0.37	PREV: 537.0	LOW: 537.0	BID: 558.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	539.0	544.0	537.0	539.0	265.6K
02 Sep 25	545.0	554.7	536.0	537.0	423.2K
01 Sep 25	552.0	555.5	550.0	552.0	252.6K
29 Aug 25	560.0	560.0	552.0	552.0	438.6K
28 Aug 25	556.0	564.0	555.0	556.0	236.6K
27 Aug 25	559.0	567.0	555.0	555.0	380.1K
26 Aug 25	556.0	561.7	555.0	557.0	303.8K
25 Aug 25	559.0	564.0	559.0	563.0	232K
22 Aug 25	559.0	563.0	559.0	563.0	220.5K
21 Aug 25	562.0	562.0	556.5	558.0	215K

COMPANY PROFILE

Name:	Merchants Trust PLC
About:	The Merchants Trust Plc is a closed-ended equity mutual fund launched and managed by Allianz Global Investors GmbH, UK Branch. The fund invests in the public equity markets of the United Kingdom. It invests in stocks of companies operating across diversified sectors. The fund benchmarks the performance of its portfolio against the FTSE All-Share Index. The Merchants Trust Plc was formed on February 16, 1889 and is domiciled in the United Kingdom.
Industry:	Asset Management
Address:	199 Bishopsgate, London, United Kingdom, EC2M 3TY
Website:	https://www.merchantstrust.co.uk/Navigate.aspx/Mer
ISIN:	GB0005800072
LEI:	5299008VJFXCUD2EG312

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 17, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.94
DivYield:	0.05
Div/Share:	0.29
Price to Book:	0.97
Price to Sales:	7.69
Shares:	148.42M
Market Cap:	80.001B

TECHNICAL INDICATORS

MA5:	547.20
MA10:	553.20
MA20:	551.75
MA50:	556.20
MA100:	557.09
MA200:	548.60
STO9:	6.67
STO14:	6.67
RSI14:	40.00
WPR14:	-92.31
MTM14:	-12.00
ROC14:	-0.02
ATR:	7.76
Week High:	567.00
Week Low:	536.00
Month High:	567.00
Month Low:	536.00
Year High:	598.97
Year Low:	448.00
Volatility:	2.85

RECENT DIVIDENDS

Date	Amount
10 Jul 2025	$0.07
17 Apr 2025	$0.07
06 Feb 2025	$0.07
10 Oct 2024	$0.07
11 Jul 2024	$0.07
18 Apr 2024	$0.07
01 Feb 2024	$0.07
05 Oct 2023	$0.07
06 Jul 2023	$0.07
20 Apr 2023	$0.07